31.90
+1.03(+3.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 29.9 | 31.9 | 31.9 | 33.34 | 29.51 | 138.85M |
| November 06, 2025 | 34 | 30.87 | 30.87 | 34.19 | 30.87 | 98.93M |
| November 05, 2025 | 34.01 | 34.3 | 34.3 | 36.65 | 32.06 | 189.08M |
| November 04, 2025 | 30 | 33.47 | 33.47 | 33.47 | 28.9 | 125.48M |
| November 03, 2025 | 32.96 | 30.43 | 30.43 | 34.03 | 30.22 | 186.94M |
| October 31, 2025 | 29.89 | 30.94 | 30.94 | 30.94 | 29.49 | 82.32M |
| October 30, 2025 | 25.56 | 28.13 | 28.13 | 28.13 | 25.56 | 115.21M |
| October 29, 2025 | 24.56 | 25.57 | 25.57 | 26.66 | 24.33 | 116.67M |
| October 28, 2025 | 23.87 | 24.24 | 24.24 | 25.12 | 23.7 | 85.2M |
| October 27, 2025 | 24.55 | 24.86 | 24.86 | 26.17 | 24.44 | 84.44M |
| October 24, 2025 | 23.3 | 24.22 | 24.22 | 25.5 | 23.3 | 80.47M |
| October 23, 2025 | 24.67 | 23.3 | 23.3 | 24.97 | 22.75 | 63.93M |
| October 22, 2025 | 25 | 24.61 | 24.61 | 25.6 | 24.52 | 74.76M |
| October 21, 2025 | 22.88 | 25.11 | 25.11 | 25.11 | 22.41 | 75.72M |
| October 20, 2025 | 23.68 | 22.83 | 22.83 | 23.68 | 22.36 | 49.09M |
| October 17, 2025 | 24.04 | 23.41 | 23.41 | 25.07 | 23.25 | 55.78M |
| October 16, 2025 | 24.65 | 24.56 | 24.56 | 25.27 | 24.23 | 51.65M |
| October 15, 2025 | 24.6 | 24.65 | 24.65 | 25.28 | 24.22 | 51.13M |
| October 14, 2025 | 24.71 | 24.47 | 24.47 | 25.81 | 24.22 | 75M |
| October 13, 2025 | 22.6 | 24.92 | 24.92 | 25.16 | 22.6 | 79.31M |
| October 10, 2025 | 22.7 | 23.74 | 23.74 | 25 | 22.56 | 83.6M |
| October 09, 2025 | 22.04 | 22.89 | 22.89 | 23.15 | 22.04 | 60.12M |
| September 30, 2025 | 22 | 21.86 | 21.86 | 22.45 | 21.78 | 52.42M |
| September 29, 2025 | 21.7 | 21.8 | 21.8 | 22.21 | 21.33 | 60.37M |
| September 26, 2025 | 23.69 | 21.95 | 21.95 | 23.77 | 21.95 | 94.44M |
| September 25, 2025 | 26.78 | 24.39 | 24.39 | 27.8 | 24.39 | 141.18M |
| September 24, 2025 | 28 | 27.1 | 27.1 | 28.29 | 25.17 | 162.37M |
| September 23, 2025 | 25.97 | 27.97 | 27.97 | 27.97 | 24.74 | 110.6M |
| September 22, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.77 | 30.01M |
| September 19, 2025 | 22.02 | 23.12 | 23.12 | 23.12 | 22 | 36.68M |
| September 18, 2025 | 19.3 | 21.02 | 21.02 | 21.02 | 19.21 | 95.08M |
| September 17, 2025 | 19.89 | 19.11 | 19.11 | 20.05 | 19.01 | 61.58M |
| September 16, 2025 | 18.89 | 19.92 | 19.92 | 20.38 | 18.8 | 84.12M |
| September 15, 2025 | 18.5 | 18.53 | 18.53 | 18.7 | 18.4 | 19.53M |
| September 12, 2025 | 18.85 | 18.54 | 18.54 | 18.95 | 18.46 | 29.12M |
| September 11, 2025 | 19.1 | 18.89 | 18.89 | 19.33 | 18.58 | 42.62M |
| September 10, 2025 | 19.24 | 19.15 | 19.15 | 19.78 | 18.99 | 41M |
| September 09, 2025 | 18.94 | 19.36 | 19.36 | 19.67 | 18.7 | 50.68M |
| September 08, 2025 | 19.05 | 18.94 | 18.94 | 19.34 | 18.9 | 30.2M |
| September 05, 2025 | 18.86 | 19.17 | 19.17 | 19.28 | 18.7 | 32.27M |
| September 04, 2025 | 19.13 | 18.97 | 18.97 | 19.86 | 18.5 | 54.63M |
| September 03, 2025 | 19.06 | 19.42 | 19.42 | 20.1 | 18.85 | 61.4M |
| September 02, 2025 | 18.56 | 19.06 | 19.06 | 20.3 | 18.22 | 62.53M |
| September 01, 2025 | 18.48 | 18.5 | 18.5 | 18.88 | 18.32 | 25.8M |
| August 29, 2025 | 17.95 | 18.57 | 18.57 | 18.96 | 17.61 | 43.52M |
| August 28, 2025 | 19 | 18.07 | 18.07 | 19.24 | 17.29 | 65.12M |
| August 27, 2025 | 19.99 | 19.14 | 19.14 | 20.57 | 19.1 | 54.34M |
| August 26, 2025 | 19.88 | 19.88 | 19.88 | 20.48 | 19.73 | 46.63M |
| August 25, 2025 | 19 | 20.01 | 20.01 | 20.32 | 18.59 | 56.73M |
| August 22, 2025 | 19.35 | 19.26 | 19.26 | 19.48 | 19.1 | 28.2M |
| August 21, 2025 | 19.11 | 19.3 | 19.3 | 19.37 | 18.84 | 36.4M |
| August 20, 2025 | 19.12 | 19.05 | 19.05 | 19.62 | 18.68 | 43.32M |
| August 19, 2025 | 19.59 | 19.35 | 19.35 | 20.17 | 19.2 | 56.21M |
| August 18, 2025 | 20.3 | 19.55 | 19.55 | 20.61 | 19.08 | 89.91M |
| August 15, 2025 | 18 | 19.71 | 19.71 | 19.71 | 17.95 | 54.02M |
| August 14, 2025 | 18.5 | 17.92 | 17.92 | 19.2 | 17.9 | 72.84M |
| August 13, 2025 | 18.01 | 18.32 | 18.32 | 18.32 | 17.44 | 49.6M |
| August 12, 2025 | 17.8 | 18 | 18 | 18.68 | 17.75 | 44.15M |
| August 11, 2025 | 17.3 | 17.83 | 17.83 | 17.9 | 17.28 | 32.52M |
| August 08, 2025 | 17.5 | 17.43 | 17.43 | 18.2 | 17.33 | 39.72M |